| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2024 | CNY | 3.86 | 3.88 | 3.69 | 3.7 | 3.7 | -0.18 (-4.64%) | 42,456,000 |
| 21 Jun 2024 | CNY | 3.91 | 3.91 | 3.85 | 3.88 | 3.88 | -0.02 (-0.51%) | 21,844,871 |
| 20 Jun 2024 | CNY | 3.97 | 3.98 | 3.9 | 3.9 | 3.9 | -0.08 (-2.01%) | 22,484,970 |
| 19 Jun 2024 | CNY | 3.99 | 4.02 | 3.98 | 3.98 | 3.98 | 0.0 (0.0%) | 17,560,100 |
| 18 Jun 2024 | CNY | 3.93 | 4.02 | 3.93 | 3.98 | 3.98 | +0.05 (+1.27%) | 18,351,199 |
| 17 Jun 2024 | CNY | 3.93 | 3.96 | 3.91 | 3.93 | 3.93 | 0.0 (0.0%) | 24,968,078 |
| 14 Jun 2024 | CNY | 3.95 | 3.99 | 3.93 | 3.93 | 3.93 | -0.03 (-0.76%) | 29,457,778 |
| 13 Jun 2024 | CNY | 4.06 | 4.09 | 3.92 | 3.96 | 3.96 | -0.12 (-2.94%) | 47,272,818 |
| 12 Jun 2024 | CNY | 4.06 | 4.09 | 4.03 | 4.08 | 4.08 | +0.03 (+0.74%) | 28,279,139 |
| 11 Jun 2024 | CNY | 3.96 | 4.08 | 3.94 | 4.05 | 4.05 | +0.07 (+1.76%) | 30,692,061 |
| 7 Jun 2024 | CNY | 3.97 | 4.03 | 3.9 | 3.98 | 3.98 | +0.07 (+1.79%) | 41,070,257 |
| 6 Jun 2024 | CNY | 4.12 | 4.13 | 3.91 | 3.91 | 3.91 | -0.21 (-5.10%) | 62,051,200 |
| 5 Jun 2024 | CNY | 4.11 | 4.15 | 4.1 | 4.12 | 4.12 | -0.02 (-0.48%) | 24,017,584 |
| 4 Jun 2024 | CNY | 4.1 | 4.18 | 4.08 | 4.14 | 4.14 | +0.01 (+0.24%) | 33,004,184 |
| 3 Jun 2024 | CNY | 4.15 | 4.32 | 4.03 | 4.13 | 4.13 | -0.03 (-0.72%) | 69,208,941 |
| 31 May 2024 | CNY | 4.14 | 4.19 | 4.11 | 4.16 | 4.16 | 0.0 (0.0%) | 53,455,896 |
| 30 May 2024 | CNY | 4.01 | 4.16 | 3.98 | 4.16 | 4.16 | +0.2 (+5.05%) | 89,951,672 |
| 29 May 2024 | CNY | 3.97 | 4.09 | 3.92 | 3.96 | 3.96 | +0.06 (+1.54%) | 104,485,430 |
| 28 May 2024 | CNY | 3.91 | 4.01 | 3.87 | 3.9 | 3.9 | -0.06 (-1.52%) | 113,666,636 |
| 27 May 2024 | CNY | 3.82 | 4.02 | 3.82 | 3.96 | 3.96 | -0.06 (-1.49%) | 290,065,763 |
| 24 May 2024 | CNY | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.21 (-4.96%) | 14,727,200 |
| 23 May 2024 | CNY | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -0.22 (-4.94%) | 1,249,400 |
| 22 May 2024 | CNY | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.23 (-4.91%) | 525,200 |
| 21 May 2024 | CNY | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.25 (-5.07%) | 1,289,000 |
| 20 May 2024 | CNY | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.0 (0.0%) | 0 |
| 17 May 2024 | CNY | 4.71 | 4.93 | 4.71 | 4.93 | 4.93 | +0.24 (+5.12%) | 56,068,861 |
| 16 May 2024 | CNY | 4.66 | 4.78 | 4.66 | 4.69 | 4.69 | +0.03 (+0.64%) | 28,997,506 |
| 15 May 2024 | CNY | 4.64 | 4.73 | 4.56 | 4.66 | 4.66 | +0.03 (+0.65%) | 29,335,235 |
| 14 May 2024 | CNY | 4.79 | 4.83 | 4.63 | 4.63 | 4.63 | -0.18 (-3.74%) | 48,432,466 |
| 13 May 2024 | CNY | 4.83 | 4.9 | 4.78 | 4.81 | 4.81 | -0.11 (-2.24%) | 43,928,678 |
